Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Catamaran Corporation (CTRX)
As of Oct 24 2014 2:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 141122C00030000 C 11/22/14 30.0 12.00 12.80
CTRX 141122C00032500 C 11/22/14 32.5 9.40 10.30
CTRX 141122C00035000 C 11/22/14 35.0 7.00 7.90
CTRX 141122C00037500 C 11/22/14 37.5 4.60 5.60
CTRX 141122C00040000 C 11/22/14 40.0 3.20 3.50
CTRX 141122C00042500 C 11/22/14 42.5 1.25 1.90
CTRX 141122C00045000 C 11/22/14 45.0 0.55 0.85
CTRX 141122C00047500 C 11/22/14 47.5 0.15 0.35
CTRX 141122C00050000 C 11/22/14 50.0 0.00 0.25
CTRX 141122C00052500 C 11/22/14 52.5 0.00 0.15
CTRX 141122C00055000 C 11/22/14 55.0 0.00 0.10
CTRX 141122C00060000 C 11/22/14 60.0 0.00 0.05
CTRX 141122C00065000 C 11/22/14 65.0 0.00 0.05
CTRX 141122P00030000 P 11/22/14 30.0 0.00 0.05
CTRX 141122P00032500 P 11/22/14 32.5 0.00 0.15
CTRX 141122P00035000 P 11/22/14 35.0 0.10 0.30
CTRX 141122P00037500 P 11/22/14 37.5 0.15 0.60
CTRX 141122P00040000 P 11/22/14 40.0 0.75 0.90
CTRX 141122P00042500 P 11/22/14 42.5 1.65 2.20
CTRX 141122P00045000 P 11/22/14 45.0 3.10 3.90
CTRX 141122P00047500 P 11/22/14 47.5 5.10 5.90
CTRX 141122P00050000 P 11/22/14 50.0 7.40 8.20
CTRX 141122P00052500 P 11/22/14 52.5 9.80 10.50
CTRX 141122P00055000 P 11/22/14 55.0 12.30 13.00
CTRX 141122P00060000 P 11/22/14 60.0 17.20 17.90
CTRX 141122P00065000 P 11/22/14 65.0 22.20 22.90
CTRX 141220C00022500 C 12/20/14 22.5 19.40 20.30
CTRX 141220C00025000 C 12/20/14 25.0 16.90 17.90
CTRX 141220C00027500 C 12/20/14 27.5 14.40 15.40
CTRX 141220C00030000 C 12/20/14 30.0 11.90 12.80
CTRX 141220C00032500 C 12/20/14 32.5 9.40 10.40
CTRX 141220C00035000 C 12/20/14 35.0 7.10 8.00
CTRX 141220C00037500 C 12/20/14 37.5 4.90 5.80
CTRX 141220C00040000 C 12/20/14 40.0 3.30 3.80
CTRX 141220C00042500 C 12/20/14 42.5 1.70 2.30
CTRX 141220C00045000 C 12/20/14 45.0 0.80 1.25
CTRX 141220C00047500 C 12/20/14 47.5 0.30 0.75
CTRX 141220C00050000 C 12/20/14 50.0 0.05 0.50
CTRX 141220C00055000 C 12/20/14 55.0 0.00 0.20
CTRX 141220P00022500 P 12/20/14 22.5 0.00 0.05
CTRX 141220P00025000 P 12/20/14 25.0 0.00 0.05
CTRX 141220P00027500 P 12/20/14 27.5 0.00 0.10
CTRX 141220P00030000 P 12/20/14 30.0 0.00 0.15
CTRX 141220P00032500 P 12/20/14 32.5 0.00 0.30
CTRX 141220P00035000 P 12/20/14 35.0 0.10 0.50
CTRX 141220P00037500 P 12/20/14 37.5 0.50 0.95
CTRX 141220P00040000 P 12/20/14 40.0 1.05 1.65
CTRX 141220P00042500 P 12/20/14 42.5 2.00 2.80
CTRX 141220P00045000 P 12/20/14 45.0 3.50 4.30
CTRX 141220P00047500 P 12/20/14 47.5 5.30 6.30
CTRX 141220P00050000 P 12/20/14 50.0 7.50 8.50
CTRX 141220P00055000 P 12/20/14 55.0 12.30 13.10
CTRX 150117C00020000 C 01/17/15 20.0 21.90 22.80
CTRX 150117C00022500 C 01/17/15 22.5 19.40 20.30
CTRX 150117C00025000 C 01/17/15 25.0 16.90 17.80
CTRX 150117C00027500 C 01/17/15 27.5 14.40 15.30
CTRX 150117C00030000 C 01/17/15 30.0 11.80 12.90
CTRX 150117C00032500 C 01/17/15 32.5 9.40 10.50
CTRX 150117C00035000 C 01/17/15 35.0 7.20 8.10
CTRX 150117C00037500 C 01/17/15 37.5 5.10 6.00
CTRX 150117C00040000 C 01/17/15 40.0 3.60 4.10
CTRX 150117C00042500 C 01/17/15 42.5 2.00 2.65
CTRX 150117C00045000 C 01/17/15 45.0 1.25 1.55
CTRX 150117C00047500 C 01/17/15 47.5 0.55 1.00
CTRX 150117C00050000 C 01/17/15 50.0 0.40 0.55
CTRX 150117C00052500 C 01/17/15 52.5 0.10 0.35
CTRX 150117C00055000 C 01/17/15 55.0 0.05 0.30
CTRX 150117C00057500 C 01/17/15 57.5 0.00 0.20
CTRX 150117C00060000 C 01/17/15 60.0 0.00 0.15
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.10
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.10
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.15
CTRX 150117P00030000 P 01/17/15 30.0 0.00 0.25
CTRX 150117P00032500 P 01/17/15 32.5 0.10 0.35
CTRX 150117P00035000 P 01/17/15 35.0 0.30 0.60
CTRX 150117P00037500 P 01/17/15 37.5 0.70 1.05
CTRX 150117P00040000 P 01/17/15 40.0 1.40 1.95
CTRX 150117P00042500 P 01/17/15 42.5 2.40 3.10
CTRX 150117P00045000 P 01/17/15 45.0 3.80 4.60
CTRX 150117P00047500 P 01/17/15 47.5 5.60 6.60
CTRX 150117P00050000 P 01/17/15 50.0 7.70 8.70
CTRX 150117P00052500 P 01/17/15 52.5 10.00 10.90
CTRX 150117P00055000 P 01/17/15 55.0 12.30 13.20
CTRX 150117P00057500 P 01/17/15 57.5 14.80 15.60
CTRX 150117P00060000 P 01/17/15 60.0 17.30 18.00
CTRX 150117P00062500 P 01/17/15 62.5 19.80 20.50
CTRX 150117P00065000 P 01/17/15 65.0 22.20 22.90
CTRX 150117P00070000 P 01/17/15 70.0 27.30 27.90
CTRX 150117P00075000 P 01/17/15 75.0 32.20 32.90
CTRX 150117P00080000 P 01/17/15 80.0 37.10 37.90
CTRX 150417C00027500 C 04/17/15 27.5 14.30 15.50
CTRX 150417C00030000 C 04/17/15 30.0 12.00 13.10
CTRX 150417C00032500 C 04/17/15 32.5 9.70 10.90
CTRX 150417C00035000 C 04/17/15 35.0 7.60 8.70
CTRX 150417C00037500 C 04/17/15 37.5 5.80 6.80
CTRX 150417C00040000 C 04/17/15 40.0 4.40 5.10
CTRX 150417C00042500 C 04/17/15 42.5 3.00 3.70
CTRX 150417C00045000 C 04/17/15 45.0 2.00 2.55
CTRX 150417C00047500 C 04/17/15 47.5 1.30 1.70
CTRX 150417C00050000 C 04/17/15 50.0 0.80 1.15
CTRX 150417C00052500 C 04/17/15 52.5 0.45 0.75
CTRX 150417C00055000 C 04/17/15 55.0 0.20 0.70
CTRX 150417C00057500 C 04/17/15 57.5 0.05 0.45
CTRX 150417C00060000 C 04/17/15 60.0 0.05 0.30
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.20
CTRX 150417P00027500 P 04/17/15 27.5 0.10 0.35
CTRX 150417P00030000 P 04/17/15 30.0 0.10 0.60
CTRX 150417P00032500 P 04/17/15 32.5 0.40 0.90
CTRX 150417P00035000 P 04/17/15 35.0 0.85 1.25
CTRX 150417P00037500 P 04/17/15 37.5 1.50 2.00
CTRX 150417P00040000 P 04/17/15 40.0 2.30 2.90
CTRX 150417P00042500 P 04/17/15 42.5 3.40 4.10
CTRX 150417P00045000 P 04/17/15 45.0 4.80 5.80
CTRX 150417P00047500 P 04/17/15 47.5 6.40 7.50
CTRX 150417P00050000 P 04/17/15 50.0 8.30 9.40
CTRX 150417P00052500 P 04/17/15 52.5 10.30 11.50
CTRX 150417P00055000 P 04/17/15 55.0 12.40 13.70
CTRX 150417P00057500 P 04/17/15 57.5 15.00 16.00
CTRX 150417P00060000 P 04/17/15 60.0 17.40 18.30
CTRX 150417P00065000 P 04/17/15 65.0 22.20 23.10
CTRX 160115C00020000 C 01/15/16 20.0 21.80 23.20
CTRX 160115C00022500 C 01/15/16 22.5 19.30 21.10
CTRX 160115C00025000 C 01/15/16 25.0 17.10 18.90
CTRX 160115C00027500 C 01/15/16 27.5 14.90 16.60
CTRX 160115C00030000 C 01/15/16 30.0 12.90 14.60
CTRX 160115C00032500 C 01/15/16 32.5 11.00 12.90
CTRX 160115C00035000 C 01/15/16 35.0 9.30 10.80
CTRX 160115C00037500 C 01/15/16 37.5 7.70 9.30
CTRX 160115C00040000 C 01/15/16 40.0 6.30 7.50
CTRX 160115C00042500 C 01/15/16 42.5 5.10 6.60
CTRX 160115C00045000 C 01/15/16 45.0 4.10 5.50
CTRX 160115C00047500 C 01/15/16 47.5 3.20 4.20
CTRX 160115C00050000 C 01/15/16 50.0 2.40 3.70
CTRX 160115C00052500 C 01/15/16 52.5 2.00 3.00
CTRX 160115C00055000 C 01/15/16 55.0 1.50 2.50
CTRX 160115C00057500 C 01/15/16 57.5 1.10 2.10
CTRX 160115C00060000 C 01/15/16 60.0 0.80 1.60
CTRX 160115C00062500 C 01/15/16 62.5 0.50 1.50
CTRX 160115C00065000 C 01/15/16 65.0 0.25 1.10
CTRX 160115C00070000 C 01/15/16 70.0 0.15 0.75
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.40
CTRX 160115P00022500 P 01/15/16 22.5 0.15 0.65
CTRX 160115P00025000 P 01/15/16 25.0 0.25 0.95
CTRX 160115P00027500 P 01/15/16 27.5 0.55 1.35
CTRX 160115P00030000 P 01/15/16 30.0 0.95 1.90
CTRX 160115P00032500 P 01/15/16 32.5 1.55 2.55
CTRX 160115P00035000 P 01/15/16 35.0 2.10 3.30
CTRX 160115P00037500 P 01/15/16 37.5 3.10 4.30
CTRX 160115P00040000 P 01/15/16 40.0 4.10 5.20
CTRX 160115P00042500 P 01/15/16 42.5 5.30 6.60
CTRX 160115P00045000 P 01/15/16 45.0 6.90 7.90
CTRX 160115P00047500 P 01/15/16 47.5 8.50 9.50
CTRX 160115P00050000 P 01/15/16 50.0 10.10 11.50
CTRX 160115P00052500 P 01/15/16 52.5 11.80 13.50
CTRX 160115P00055000 P 01/15/16 55.0 13.70 15.60
CTRX 160115P00057500 P 01/15/16 57.5 15.80 17.70
CTRX 160115P00060000 P 01/15/16 60.0 18.00 19.70
CTRX 160115P00062500 P 01/15/16 62.5 20.40 22.00
CTRX 160115P00065000 P 01/15/16 65.0 22.80 24.10
CTRX 160115P00070000 P 01/15/16 70.0 27.50 28.70

OPRA data is delayed 15 minutes.